Australia markets open in 3 hours 49 minutes

Metals X Limited (MLX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.4729-0.0021 (-0.44%)
At close: 03:59PM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.47000.47750.46500.47500.4750797,328
20 May 20240.47500.49000.47500.47500.47501,139,694
17 May 20240.45000.46500.45000.46500.4650460,440
16 May 20240.44500.46000.44500.45000.45001,101,217
15 May 20240.44000.45500.43500.45000.45001,151,885
14 May 20240.43500.44500.43500.44000.4400816,413
13 May 20240.43000.43000.41500.42000.4200984,419
10 May 20240.43500.44000.43000.43500.4350828,597
09 May 20240.44000.44000.42750.43000.4300639,788
08 May 20240.43750.44500.43000.44250.44251,024,987
07 May 20240.44500.45500.43500.44000.44001,380,441
06 May 20240.44000.44000.41500.42500.42502,929,489
03 May 20240.44500.44750.42000.42500.42502,056,718
02 May 20240.43500.45000.43000.44500.4450856,676
01 May 20240.44500.44750.43500.44500.4450272,132
30 Apr 20240.45500.46000.45500.46000.4600325,667
29 Apr 20240.44500.45500.44500.45500.4550724,463
26 Apr 20240.45000.45000.43500.45000.45001,423,482
24 Apr 20240.45000.47750.45000.47000.47001,767,774
23 Apr 20240.49000.50000.47000.47000.47001,928,178
22 Apr 20240.49000.52000.49000.50500.50502,871,543
19 Apr 20240.47000.48500.46500.48000.48001,769,724
18 Apr 20240.46000.47000.45750.46000.46001,389,685
17 Apr 2024------
16 Apr 20240.46500.47000.44500.45000.45001,023,697
15 Apr 20240.46000.47500.45500.47250.47251,235,614
12 Apr 20240.46000.47500.46000.47500.47501,251,783
11 Apr 20240.46000.47000.45500.46750.46752,668,685
10 Apr 20240.44000.45000.43500.44750.44752,436,705
09 Apr 20240.39500.42000.39500.42000.42001,502,153
08 Apr 20240.39000.39500.39000.39250.39251,357,143
05 Apr 20240.38250.39250.37500.39250.39251,297,916
04 Apr 20240.37000.38500.37000.38000.3800864,771
03 Apr 20240.36000.37000.36000.37000.37001,527,698
02 Apr 20240.36000.36500.35750.36000.3600342,307
28 Mar 20240.34500.36000.34500.35500.3550427,608
27 Mar 20240.34000.34500.33750.34500.3450464,731
26 Mar 20240.34500.34500.33500.34000.34001,143,094
25 Mar 20240.35000.35000.34500.35000.3500199,674
22 Mar 20240.36000.36000.35000.35000.3500573,188
21 Mar 20240.35500.36500.35000.36500.3650739,736
20 Mar 20240.36000.36500.35500.35500.35501,317,920
19 Mar 20240.37500.38500.36750.37500.37501,412,803
18 Mar 20240.37000.38000.36750.37500.37501,042,452
15 Mar 20240.37500.37500.35000.36000.3600711,651
14 Mar 20240.35500.37000.35500.37000.37001,131,333
13 Mar 20240.35000.35000.34000.35000.3500398,537
12 Mar 20240.34000.35500.33500.35500.35501,092,417
11 Mar 20240.35500.35500.34000.34250.3425910,475
08 Mar 20240.35000.36500.35000.36000.36001,288,613
07 Mar 20240.35000.35000.34500.34500.3450759,768
06 Mar 20240.34000.34250.33500.34000.3400280,512
05 Mar 20240.33500.34000.33500.34000.3400334,947
04 Mar 20240.33500.33500.33000.33500.3350437,995
01 Mar 20240.31000.33500.30500.33000.33002,391,669
29 Feb 20240.29000.29500.28750.29500.2950401,487
28 Feb 20240.29500.29500.29000.29000.2900272,102
27 Feb 20240.29000.29000.28500.29000.2900426,197
26 Feb 20240.29500.29500.29000.29000.2900517,470
23 Feb 20240.29500.29500.29000.29000.2900271,665
22 Feb 20240.30000.30000.29500.30000.3000366,341
21 Feb 20240.30000.30500.29500.30500.3050568,760
20 Feb 20240.31000.31000.30250.31000.3100579,078
19 Feb 20240.31000.31500.30500.30750.30751,418,728
16 Feb 20240.31500.31500.30500.31000.3100633,080
15 Feb 20240.32250.32500.31000.32000.32001,176,328
14 Feb 20240.31500.32000.31000.32000.3200762,122
13 Feb 20240.31500.32500.31000.32000.32002,966,304
12 Feb 20240.30500.31000.29750.30500.3050718,917
09 Feb 20240.29500.30000.29500.30000.3000671,903
08 Feb 20240.29000.29500.29000.29500.2950920,635
07 Feb 20240.28500.28500.28500.28500.285019,422
06 Feb 20240.28500.28500.28000.28000.2800902,878
05 Feb 20240.29500.29500.28750.29000.2900740,062
02 Feb 20240.28500.29500.28500.29500.2950234,744
01 Feb 20240.29000.29000.28500.28500.2850116,434
31 Jan 20240.30000.30000.29000.29500.2950396,467
30 Jan 20240.28500.29500.28500.29500.2950317,997
29 Jan 20240.28500.29500.28000.29000.29001,122,442
25 Jan 20240.29000.29000.28250.28500.2850678,714
24 Jan 20240.27500.28500.27500.28000.2800843,335
23 Jan 20240.26500.27000.26500.27000.2700219,914
22 Jan 20240.26250.26750.26000.26500.2650174,647
19 Jan 20240.27000.27000.26500.26500.265036,765
18 Jan 2024------
17 Jan 20240.27000.27000.26000.26000.26001,601,380
16 Jan 20240.27250.27500.27000.27000.2700508,083
15 Jan 20240.27500.27500.27250.27500.2750124,211
12 Jan 20240.27000.27500.27000.27500.2750335,062
11 Jan 20240.27000.27000.26750.26750.267568,625
10 Jan 20240.26750.27000.26500.27000.2700161,399
09 Jan 20240.27250.27250.26500.27000.2700766,339
08 Jan 20240.27250.27500.27000.27250.272590,426
05 Jan 20240.27500.28000.27250.27500.2750983,144
04 Jan 20240.28500.28500.27500.27500.2750582,698
03 Jan 20240.28500.28500.28000.28000.2800316,345
02 Jan 20240.28500.29000.28500.28500.2850284,567
29 Dec 20230.28500.29000.28500.29000.2900196,357
28 Dec 20230.28500.28500.28500.28500.2850120,574
27 Dec 20230.27500.28500.27500.28500.2850445,905
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...